Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lsc Communications Inc (NY: LKSD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.362 7.436 7.260 7.362 378,343 -0.04(-0.50%)
Jan 30, 2019 7.362 7.510 7.176 7.399 333,622 +0.16(+2.18%)
Jan 29, 2019 7.445 7.510 7.167 7.241 248,354 -0.20(-2.74%)
Jan 28, 2019 7.594 7.705 7.418 7.445 458,996 -0.16(-2.08%)
Jan 25, 2019 7.464 7.677 7.399 7.603 592,662 +0.20(+2.76%)
Jan 24, 2019 7.353 7.455 7.273 7.399 210,074 +0.05(+0.63%)
Jan 23, 2019 7.213 7.418 7.204 7.353 340,819 +0.19(+2.59%)
Jan 22, 2019 7.473 7.492 7.065 7.167 407,799 -0.39(-5.16%)
Jan 18, 2019 7.538 7.631 7.427 7.557 659,770 +0.00(+0.00%)
Jan 17, 2019 7.677 7.789 7.418 7.557 571,443 -0.12(-1.57%)
Jan 16, 2019 7.770 8.132 7.659 7.677 545,445 -0.11(-1.43%)
Jan 15, 2019 7.956 8.021 7.770 7.789 228,126 -0.16(-1.99%)
Jan 14, 2019 7.780 8.114 7.742 7.947 421,897 +0.10(+1.30%)
Jan 11, 2019 7.715 7.872 7.631 7.845 297,085 +0.09(+1.20%)
Jan 10, 2019 7.770 7.835 7.483 7.752 377,726 -0.09(-1.18%)
Jan 09, 2019 7.594 7.919 7.492 7.845 435,285 +0.32(+4.19%)
Jan 08, 2019 7.427 7.538 7.297 7.529 313,604 +0.19(+2.53%)
Jan 07, 2019 7.055 7.418 6.981 7.343 362,228 +0.29(+4.08%)
Jan 04, 2019 6.851 7.288 6.842 7.055 753,915 +0.32(+4.68%)
Jan 03, 2019 6.777 6.916 6.591 6.740 354,109 -0.15(-2.16%)
Jan 02, 2019 6.452 6.898 6.331 6.888 350,810 +0.39(+6.00%)
Dec 31, 2018 6.387 6.526 6.220 6.498 331,985 +0.11(+1.74%)
Dec 28, 2018 6.192 6.526 6.192 6.387 463,509 +0.18(+2.84%)
Dec 27, 2018 6.498 6.573 6.127 6.211 626,066 -0.33(-5.11%)
Dec 26, 2018 6.591 6.652 6.415 6.545 711,659 -0.05(-0.70%)
Dec 24, 2018 6.675 6.731 6.563 6.591 304,948 -0.14(-2.07%)
Dec 21, 2018 6.610 6.823 6.526 6.731 1,012,545 +0.09(+1.40%)
Dec 20, 2018 6.898 7.065 6.554 6.638 685,576 -0.29(-4.16%)
Dec 19, 2018 7.288 7.380 6.879 6.926 443,059 -0.33(-4.60%)
Dec 18, 2018 7.232 7.492 7.111 7.260 595,542 +0.08(+1.16%)
Dec 17, 2018 7.195 7.315 7.046 7.176 655,644 -0.03(-0.39%)
Dec 14, 2018 7.538 7.640 7.139 7.204 616,898 -0.44(-5.71%)
Dec 13, 2018 7.742 7.840 7.603 7.640 326,751 -0.08(-1.08%)
Dec 12, 2018 7.826 7.900 7.594 7.724 415,781 +0.04(+0.48%)
Dec 11, 2018 8.095 8.142 7.603 7.687 379,965 -0.29(-3.61%)
Dec 10, 2018 8.077 8.077 7.715 7.975 775,783 -0.13(-1.60%)
Dec 07, 2018 8.717 8.754 8.067 8.105 594,385 -0.68(-7.72%)
Dec 06, 2018 8.699 8.810 8.420 8.782 747,486 +0.04(+0.42%)
Dec 04, 2018 9.274 9.349 8.727 8.745 622,069 -0.55(-5.89%)
Dec 03, 2018 9.423 9.423 9.163 9.293 336,331 -0.01(-0.10%)
Nov 30, 2018 9.219 9.376 9.107 9.302 615,606 +0.07(+0.80%)
Nov 29, 2018 9.404 9.460 9.154 9.228 307,876 -0.22(-2.36%)
Nov 28, 2018 9.237 9.571 8.968 9.451 979,056 +0.24(+2.62%)
Nov 27, 2018 9.367 9.683 9.126 9.209 523,787 -0.22(-2.36%)
Nov 26, 2018 9.228 9.488 9.135 9.432 688,009 +0.32(+3.46%)
Nov 23, 2018 8.801 9.432 8.791 9.116 358,053 +0.30(+3.37%)
Nov 21, 2018 8.819 8.819 8.819 0 +0.23(+2.70%)
Nov 20, 2018 9.191 9.349 8.578 8.587 595,969 -0.75(-8.05%)
Nov 19, 2018 9.460 9.655 9.284 9.339 515,715 -0.09(-0.98%)
Nov 16, 2018 9.516 9.548 9.265 9.432 550,868 -0.19(-2.03%)
Nov 15, 2018 9.525 9.673 8.996 9.627 892,979 +0.03(+0.29%)
Nov 14, 2018 9.581 9.692 9.349 9.599 461,001 +0.14(+1.47%)
Nov 13, 2018 9.478 9.623 9.360 9.460 384,277 +0.06(+0.67%)
Nov 12, 2018 9.451 9.550 9.202 9.397 366,406 -0.05(-0.57%)
Nov 09, 2018 9.433 9.768 9.324 9.451 816,565 -0.02(-0.19%)
Nov 08, 2018 9.134 9.623 9.107 9.469 770,212 +0.24(+2.55%)
Nov 07, 2018 9.324 9.369 8.654 9.234 2,510,136 +0.01(+0.10%)
Nov 06, 2018 8.844 9.750 8.844 9.225 2,130,157 +0.33(+3.77%)
Nov 05, 2018 9.985 9.985 8.455 8.890 1,773,832 -1.00(-10.07%)
Nov 02, 2018 9.460 10.06 9.206 9.885 1,929,069 +0.40(+4.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.